Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 83.14 | 83.70 | 82.57 | 82.62 | 364,248 | -0.54(-0.65%) |
Sep 27, 2019 | 83.67 | 83.77 | 82.62 | 83.16 | 257,006 | -0.23(-0.28%) |
Sep 26, 2019 | 84.10 | 84.51 | 83.35 | 83.39 | 124,973 | -0.34(-0.41%) |
Sep 25, 2019 | 82.45 | 84.02 | 82.21 | 83.73 | 211,790 | +1.21(+1.47%) |
Sep 24, 2019 | 82.51 | 83.32 | 82.35 | 82.52 | 267,190 | +0.32(+0.39%) |
Sep 23, 2019 | 82.94 | 83.71 | 82.12 | 82.20 | 260,510 | -0.68(-0.82%) |
Sep 20, 2019 | 84.21 | 84.55 | 82.86 | 82.88 | 740,891 | -1.52(-1.80%) |
Sep 19, 2019 | 84.01 | 84.97 | 83.79 | 84.39 | 387,767 | +0.86(+1.02%) |
Sep 18, 2019 | 84.03 | 84.22 | 82.90 | 83.54 | 240,053 | -0.10(-0.12%) |
Sep 17, 2019 | 83.04 | 84.32 | 83.04 | 83.64 | 266,677 | +0.60(+0.72%) |
Sep 16, 2019 | 83.49 | 83.59 | 82.81 | 83.04 | 201,272 | -0.21(-0.25%) |
Sep 13, 2019 | 83.23 | 83.95 | 82.71 | 83.25 | 253,199 | -0.22(-0.26%) |
Sep 12, 2019 | 82.91 | 84.05 | 82.91 | 83.48 | 238,889 | +0.66(+0.80%) |
Sep 11, 2019 | 81.81 | 82.94 | 81.35 | 82.81 | 234,262 | +1.12(+1.37%) |
Sep 10, 2019 | 82.72 | 82.72 | 81.04 | 81.69 | 260,844 | -1.14(-1.38%) |
Sep 09, 2019 | 83.84 | 83.99 | 82.06 | 82.83 | 351,463 | -1.51(-1.79%) |
Sep 06, 2019 | 85.31 | 85.42 | 83.94 | 84.34 | 237,320 | -1.08(-1.27%) |
Sep 05, 2019 | 86.21 | 86.43 | 84.92 | 85.42 | 312,202 | -1.17(-1.35%) |
Sep 04, 2019 | 86.42 | 86.79 | 85.89 | 86.59 | 184,666 | +0.37(+0.43%) |
Sep 03, 2019 | 85.08 | 86.73 | 84.72 | 86.22 | 254,083 | +1.15(+1.35%) |
Aug 30, 2019 | 85.13 | 85.69 | 84.75 | 85.08 | 252,111 | -0.06(-0.08%) |
Aug 29, 2019 | 84.28 | 85.30 | 83.99 | 85.14 | 197,469 | +1.10(+1.31%) |
Aug 28, 2019 | 83.35 | 84.11 | 82.86 | 84.04 | 212,657 | +0.77(+0.93%) |
Aug 27, 2019 | 82.43 | 83.74 | 82.37 | 83.26 | 256,125 | +1.24(+1.51%) |
Aug 26, 2019 | 81.06 | 82.09 | 80.58 | 82.02 | 150,450 | +1.17(+1.44%) |
Aug 23, 2019 | 81.27 | 82.32 | 80.60 | 80.86 | 228,619 | -0.51(-0.62%) |
Aug 22, 2019 | 80.75 | 81.64 | 80.38 | 81.36 | 185,967 | +0.64(+0.80%) |
Aug 21, 2019 | 80.62 | 80.78 | 80.14 | 80.72 | 179,777 | +0.10(+0.13%) |
Aug 20, 2019 | 80.95 | 81.10 | 80.08 | 80.62 | 302,311 | -0.14(-0.17%) |
Aug 19, 2019 | 80.86 | 81.37 | 80.28 | 80.75 | 232,979 | +0.08(+0.10%) |
Aug 16, 2019 | 79.88 | 80.89 | 79.73 | 80.67 | 291,918 | +0.50(+0.62%) |
Aug 15, 2019 | 77.97 | 80.37 | 77.55 | 80.17 | 366,375 | +2.62(+3.38%) |
Aug 14, 2019 | 77.22 | 78.82 | 77.22 | 77.55 | 303,697 | +0.38(+0.49%) |
Aug 13, 2019 | 76.96 | 78.06 | 76.96 | 77.17 | 294,710 | +0.10(+0.13%) |
Aug 12, 2019 | 76.95 | 78.19 | 76.95 | 77.07 | 217,424 | +0.08(+0.11%) |
Aug 09, 2019 | 76.30 | 77.78 | 76.06 | 76.99 | 344,938 | +0.93(+1.23%) |
Aug 08, 2019 | 74.13 | 76.39 | 73.64 | 76.06 | 376,572 | +2.39(+3.25%) |
Aug 07, 2019 | 71.52 | 74.34 | 70.93 | 73.66 | 395,822 | +2.23(+3.12%) |
Aug 06, 2019 | 73.60 | 73.61 | 69.12 | 71.44 | 409,112 | +1.28(+1.83%) |
Aug 05, 2019 | 71.55 | 71.91 | 69.63 | 70.16 | 280,440 | -1.35(-1.88%) |
Aug 02, 2019 | 71.16 | 72.03 | 70.97 | 71.50 | 175,744 | +0.14(+0.19%) |
Aug 01, 2019 | 70.97 | 71.84 | 70.65 | 71.36 | 236,848 | +0.39(+0.56%) |
Jul 31, 2019 | 70.74 | 71.99 | 70.43 | 70.97 | 499,056 | +0.22(+0.31%) |
Jul 30, 2019 | 70.37 | 71.17 | 70.35 | 70.75 | 286,606 | +0.38(+0.53%) |
Jul 29, 2019 | 70.46 | 70.64 | 69.90 | 70.38 | 175,926 | +0.06(+0.09%) |
Jul 26, 2019 | 70.16 | 70.66 | 70.01 | 70.31 | 170,395 | +0.38(+0.54%) |
Jul 25, 2019 | 70.29 | 70.73 | 69.62 | 69.94 | 307,899 | -0.28(-0.40%) |
Jul 24, 2019 | 69.86 | 70.27 | 69.19 | 70.22 | 177,786 | +0.39(+0.56%) |
Jul 23, 2019 | 69.85 | 69.94 | 69.20 | 69.83 | 143,479 | +0.10(+0.14%) |
Jul 22, 2019 | 69.83 | 69.94 | 69.09 | 69.72 | 194,877 | +0.08(+0.12%) |
Jul 19, 2019 | 70.46 | 70.92 | 69.57 | 69.64 | 182,402 | -1.02(-1.44%) |
Jul 18, 2019 | 69.66 | 70.81 | 69.24 | 70.66 | 194,422 | +0.95(+1.37%) |
Jul 17, 2019 | 69.39 | 70.06 | 69.39 | 69.71 | 116,035 | +0.48(+0.69%) |
Jul 16, 2019 | 68.55 | 69.27 | 68.55 | 69.23 | 146,852 | +0.42(+0.61%) |
Jul 15, 2019 | 68.97 | 69.01 | 68.40 | 68.81 | 135,786 | +0.00(+0.00%) |
Jul 12, 2019 | 68.75 | 69.14 | 68.29 | 68.81 | 194,737 | -0.07(-0.11%) |
Jul 11, 2019 | 69.39 | 69.48 | 68.33 | 68.88 | 129,572 | -0.52(-0.75%) |
Jul 10, 2019 | 69.40 | 69.85 | 69.07 | 69.40 | 117,931 | +0.24(+0.34%) |
Jul 09, 2019 | 69.61 | 69.87 | 68.91 | 69.17 | 175,767 | -0.47(-0.67%) |
Jul 08, 2019 | 69.51 | 69.72 | 69.08 | 69.63 | 128,845 | +0.17(+0.25%) |
Jul 05, 2019 | 69.20 | 69.46 | 68.05 | 69.46 | 191,790 | +0.00(+0.00%) |
Jul 03, 2019 | 69.32 | 70.16 | 69.32 | 69.46 | 93,766 | +0.23(+0.33%) |
Jul 02, 2019 | 68.21 | 69.33 | 68.14 | 69.23 | 193,750 | +1.09(+1.60%) |